Winston Medical Supply Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	80.000	80.000	76.600	80.000	57.960	1,706
2022-02-11	79.800	79.800	78.200	79.000	57.235	16,850
2022-02-10	80.000	80.100	78.000	80.000	57.960	41,440
2022-02-09	77.400	77.500	77.200	77.500	56.149	17,000
2022-02-08	74.700	75.300	74.700	75.300	54.555	3,000
2022-02-07	77.400	77.400	77.400	77.400	56.076	1,000
2022-01-26	77.100	77.100	75.100	76.300	55.279	21,000
2022-01-25	75.500	75.800	74.700	74.700	54.120	19,300
2022-01-24	75.000	76.900	75.000	75.500	54.700	17,300
2022-01-21	77.500	77.500	77.000	77.000	55.786	5,200
2022-01-20	78.900	78.900	78.000	78.500	56.873	21,100
2022-01-19	78.800	79.000	78.400	78.800	57.090	39,000
2022-01-18	78.800	79.200	78.000	79.200	57.380	38,600
2022-01-17	77.800	78.800	77.700	78.000	56.511	25,500
2022-01-14	76.000	76.000	76.000	76.000	55.062	0
2022-01-13	77.800	77.900	76.000	76.000	55.062	4,150
2022-01-12	76.600	77.000	76.600	77.000	55.786	7,000
2022-01-11	78.000	78.000	76.600	78.000	56.511	413
2022-01-10	77.100	78.000	77.100	78.000	56.511	4,000
2022-01-07	78.800	78.800	77.500	78.500	56.873	5,030
2022-01-06	78.100	78.100	78.100	78.100	56.583	2,025
2022-01-05	78.100	78.900	77.700	77.700	56.294	42,025
2022-01-04	78.100	78.100	76.900	78.100	56.583	13,312
2022-01-03	76.900	79.000	76.900	77.200	55.931	25,360
2021-12-30	74.100	75.100	74.100	75.000	54.337	24,000
2021-12-29	76.000	76.000	74.800	75.500	54.700	4,220
2021-12-28	75.900	75.900	75.200	75.200	54.482	11,395
2021-12-27	77.300	77.300	74.000	76.000	55.062	16,001
2021-12-24	74.000	77.400	74.000	77.200	55.931	2,201
2021-12-23	76.000	77.300	74.200	76.500	55.424	25,811
2021-12-22	77.200	77.400	76.000	77.400	56.076	19,580
2021-12-21	78.600	78.600	76.900	77.900	56.438	28,100
2021-12-20	78.500	78.500	78.500	78.500	56.873	25
2021-12-17	78.300	78.300	77.400	78.100	56.583	36,525
2021-12-16	75.500	78.700	75.500	78.700	57.018	43,764
2021-12-15	77.000	77.300	76.700	77.000	55.786	31,525
2021-12-14	77.000	77.100	76.500	77.100	55.859	9,500
2021-12-13	77.300	77.300	77.300	77.300	56.004	25
2021-12-10	76.700	77.200	76.700	77.200	55.931	11,025
2021-12-09	78.000	78.000	76.600	77.100	55.859	15,850
2021-12-08	78.700	78.700	78.700	78.700	57.018	25
2021-12-07	76.900	78.600	76.700	77.900	56.438	6,000
2021-12-06	79.000	79.000	78.900	78.900	57.163	2,100
2021-12-03	77.000	78.300	76.200	78.100	56.583	4,100
2021-12-02	75.500	78.900	75.500	78.900	57.163	1,200
2021-12-01	78.800	78.800	78.800	78.800	57.090	200
2021-11-30	77.200	77.200	77.000	77.200	55.931	5,000
2021-11-29	78.700	79.300	77.000	79.200	57.380	9,150
2021-11-26	80.200	80.200	80.200	80.200	58.105	700
2021-11-25	80.300	80.300	78.700	78.700	57.018	4,525
2021-11-24	78.800	80.000	78.800	80.000	57.960	1,125
2021-11-23	80.000	80.000	80.000	80.000	57.960	1
2021-11-22	78.800	79.500	78.800	79.500	57.598	9,000
2021-11-19	78.800	79.700	78.800	78.800	57.090	5,755
2021-11-18	78.900	79.100	78.700	79.100	57.308	18,200
2021-11-17	80.200	80.200	79.000	80.200	58.105	2,211
2021-11-16	79.100	81.000	79.100	80.100	58.032	32,200
2021-11-15	77.800	79.400	77.100	79.400	57.525	6,400
2021-11-12	75.500	77.800	75.500	76.000	55.062	5,100
2021-11-11	76.600	76.900	75.300	75.800	54.917	35,425

← NewerPage 20 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	5.0000 TWD
2025-06-13	7.0000 TWD
2024-06-25	6.6000 TWD
2023-07-06	5.0000 TWD
2022-07-21	4.0000 TWD
2021-08-23	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.